Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 642.00 | 653.87 | 641.14 | 653.06 | 543,782 | +8.29(+1.29%) |
Apr 27, 2023 | 639.49 | 645.60 | 637.56 | 644.77 | 404,884 | +11.69(+1.85%) |
Apr 26, 2023 | 637.97 | 643.86 | 629.93 | 633.09 | 457,618 | -8.80(-1.37%) |
Apr 25, 2023 | 652.52 | 653.58 | 640.67 | 641.88 | 567,555 | -14.09(-2.15%) |
Apr 24, 2023 | 663.84 | 663.84 | 654.91 | 655.97 | 464,402 | -6.57(-0.99%) |
Apr 21, 2023 | 676.74 | 677.46 | 660.57 | 662.54 | 796,328 | -15.02(-2.22%) |
Apr 20, 2023 | 671.81 | 680.04 | 671.81 | 677.56 | 596,489 | +1.11(+0.16%) |
Apr 19, 2023 | 672.31 | 680.60 | 671.37 | 676.45 | 357,776 | +1.18(+0.17%) |
Apr 18, 2023 | 681.45 | 682.28 | 671.22 | 675.28 | 610,347 | -4.21(-0.62%) |
Apr 17, 2023 | 672.65 | 680.21 | 672.12 | 679.49 | 602,399 | +6.84(+1.02%) |
Apr 14, 2023 | 661.85 | 684.98 | 659.74 | 672.65 | 1,148,801 | +20.04(+3.07%) |
Apr 13, 2023 | 645.45 | 653.43 | 640.74 | 652.61 | 712,724 | +4.63(+0.71%) |
Apr 12, 2023 | 657.88 | 659.33 | 645.43 | 647.98 | 494,557 | -3.61(-0.55%) |
Apr 11, 2023 | 644.11 | 653.30 | 643.97 | 651.59 | 550,731 | +9.59(+1.49%) |
Apr 10, 2023 | 634.72 | 642.00 | 633.21 | 641.99 | 404,783 | +3.33(+0.52%) |
Apr 06, 2023 | 638.86 | 641.25 | 636.31 | 638.66 | 454,039 | +0.35(+0.05%) |
Apr 05, 2023 | 634.75 | 639.12 | 633.69 | 638.31 | 437,973 | -2.99(-0.47%) |
Apr 04, 2023 | 647.90 | 651.55 | 636.17 | 641.30 | 539,683 | -7.10(-1.10%) |
Apr 03, 2023 | 646.56 | 652.10 | 638.74 | 648.40 | 640,085 | -2.64(-0.41%) |
Mar 31, 2023 | 647.12 | 651.07 | 644.71 | 651.04 | 530,679 | +7.86(+1.22%) |
Mar 30, 2023 | 645.58 | 649.58 | 639.34 | 643.18 | 403,417 | +3.72(+0.58%) |
Mar 29, 2023 | 634.41 | 639.97 | 633.41 | 639.46 | 605,642 | +10.68(+1.70%) |
Mar 28, 2023 | 628.88 | 632.34 | 624.05 | 628.78 | 383,718 | -2.02(-0.32%) |
Mar 27, 2023 | 636.84 | 639.02 | 629.01 | 630.80 | 422,535 | +3.35(+0.53%) |
Mar 24, 2023 | 625.44 | 630.32 | 620.84 | 627.46 | 590,102 | -6.71(-1.06%) |
Mar 23, 2023 | 635.63 | 643.13 | 628.11 | 634.17 | 496,776 | +3.37(+0.53%) |
Mar 22, 2023 | 642.24 | 649.41 | 630.38 | 630.80 | 493,480 | -13.46(-2.09%) |
Mar 21, 2023 | 642.10 | 647.21 | 640.75 | 644.26 | 812,956 | +18.09(+2.89%) |
Mar 20, 2023 | 629.98 | 634.81 | 622.25 | 626.17 | 949,829 | +6.66(+1.08%) |
Mar 17, 2023 | 621.45 | 621.45 | 606.99 | 619.50 | 2,776,540 | -0.26(-0.04%) |
Mar 16, 2023 | 610.35 | 627.94 | 604.51 | 619.77 | 746,508 | +5.10(+0.83%) |
Mar 15, 2023 | 604.22 | 617.36 | 603.25 | 614.67 | 1,177,018 | -5.93(-0.95%) |
Mar 14, 2023 | 628.94 | 630.49 | 607.83 | 620.60 | 954,505 | +11.73(+1.93%) |
Mar 13, 2023 | 608.13 | 625.85 | 607.23 | 608.86 | 1,025,338 | -9.01(-1.46%) |
Mar 10, 2023 | 630.20 | 633.86 | 611.50 | 617.87 | 987,706 | -15.81(-2.50%) |
Mar 09, 2023 | 656.26 | 656.98 | 632.44 | 633.68 | 809,010 | -22.46(-3.42%) |
Mar 08, 2023 | 658.34 | 661.95 | 654.47 | 656.14 | 570,182 | -0.29(-0.04%) |
Mar 07, 2023 | 669.79 | 670.36 | 654.98 | 656.43 | 428,831 | -13.36(-1.99%) |
Mar 06, 2023 | 669.75 | 679.91 | 668.98 | 669.79 | 558,412 | -1.80(-0.27%) |
Mar 03, 2023 | 670.01 | 671.69 | 664.65 | 671.59 | 840,893 | +9.01(+1.36%) |
Mar 02, 2023 | 650.11 | 664.02 | 649.87 | 662.58 | 513,140 | +5.17(+0.79%) |
Mar 01, 2023 | 659.91 | 664.85 | 652.36 | 657.41 | 657,393 | -8.57(-1.29%) |
Feb 28, 2023 | 662.18 | 670.75 | 659.89 | 665.98 | 889,379 | +6.15(+0.93%) |
Feb 27, 2023 | 671.24 | 672.81 | 658.51 | 659.82 | 579,754 | -0.36(-0.05%) |
Feb 24, 2023 | 659.35 | 667.76 | 655.50 | 660.18 | 573,066 | -8.12(-1.22%) |
Feb 23, 2023 | 673.55 | 678.25 | 663.12 | 668.30 | 636,426 | +4.28(+0.64%) |
Feb 22, 2023 | 672.08 | 675.27 | 658.88 | 664.02 | 970,881 | -8.06(-1.20%) |
Feb 21, 2023 | 682.11 | 684.48 | 668.67 | 672.08 | 669,204 | -19.72(-2.85%) |
Feb 17, 2023 | 684.36 | 692.35 | 682.35 | 691.80 | 537,532 | +3.05(+0.44%) |
Feb 16, 2023 | 686.63 | 697.98 | 685.34 | 688.75 | 509,995 | -10.81(-1.55%) |
Feb 15, 2023 | 694.69 | 703.07 | 693.93 | 699.55 | 496,067 | -4.79(-0.68%) |
Feb 14, 2023 | 708.80 | 717.63 | 702.27 | 704.35 | 483,146 | -7.50(-1.05%) |
Feb 13, 2023 | 698.27 | 712.59 | 696.48 | 711.84 | 603,591 | +12.94(+1.85%) |
Feb 10, 2023 | 688.00 | 701.68 | 686.82 | 698.90 | 648,055 | +7.28(+1.05%) |
Feb 09, 2023 | 713.98 | 714.27 | 690.15 | 691.61 | 749,228 | -13.42(-1.90%) |
Feb 08, 2023 | 710.35 | 716.54 | 705.03 | 705.03 | 535,842 | -10.59(-1.48%) |
Feb 07, 2023 | 710.29 | 718.31 | 703.63 | 715.62 | 755,997 | -1.51(-0.21%) |
Feb 06, 2023 | 721.57 | 724.60 | 713.67 | 717.12 | 715,854 | -14.28(-1.95%) |
Feb 03, 2023 | 724.49 | 743.62 | 722.54 | 731.40 | 1,244,166 | -13.11(-1.76%) |
Feb 02, 2023 | 737.91 | 755.17 | 737.18 | 744.51 | 1,140,474 | +7.82(+1.06%) |